- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Monero (XMR) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 10/19/20 | 123.686 | 128.86 | 121.89 | 125.404 | 738,334,532.339 | 2,223,439,642.234 |
| 10/18/20 | 119.945 | 123.691 | 119.893 | 123.626 | 629,206,956.734 | 2,191,912,428.073 |
| 10/17/20 | 120.286 | 121.962 | 118.803 | 120.038 | 918,445,382.778 | 2,128,299,210.194 |
| 10/16/20 | 129.918 | 130.841 | 118.888 | 120.189 | 809,567,246.767 | 2,130,963,707.174 |
| 10/15/20 | 128.491 | 132.061 | 124.273 | 129.832 | 854,391,077.235 | 2,301,802,473.741 |
| 10/14/20 | 127.84 | 133.037 | 125.276 | 128.702 | 508,090,169.572 | 2,281,643,783.239 |
| 10/13/20 | 129.228 | 130.976 | 123.644 | 127.778 | 989,515,080.828 | 2,265,150,201.983 |
| 10/12/20 | 125.778 | 134.709 | 125.111 | 129.581 | 1,139,231,803.804 | 2,296,968,553.233 |
| 10/11/20 | 115.827 | 126.031 | 115.471 | 125.922 | 823,937,833.009 | 2,231,922,583.817 |
| 10/10/20 | 116.014 | 118.374 | 115.439 | 115.837 | 732,827,430.021 | 2,053,063,374.478 |
| 10/9/20 | 111.038 | 117.995 | 106.668 | 115.889 | 796,398,292.654 | 2,053,930,218.751 |
| 10/8/20 | 110.978 | 113.638 | 104.837 | 111.224 | 762,674,308.137 | 1,971,120,600.117 |
| 10/7/20 | 106.808 | 112.378 | 100.51 | 110.771 | 898,531,164.702 | 1,962,992,952.548 |
| 10/6/20 | 110.89 | 114.071 | 105.177 | 106.808 | 742,907,187.153 | 1,892,655,565.084 |
| 10/5/20 | 104.17 | 112.138 | 101.933 | 110.698 | 689,140,281.884 | 1,961,463,605.83 |
| 10/4/20 | 102.877 | 108.973 | 99.859 | 104.17 | 607,894,190.573 | 1,845,706,557.846 |
| 10/3/20 | 100.558 | 105.444 | 97.539 | 102.877 | 532,388,481.848 | 1,822,694,267.981 |
| 10/2/20 | 102.53 | 105.091 | 93.458 | 100.334 | 709,202,907.102 | 1,777,540,073.883 |
| 10/1/20 | 106.565 | 114.68 | 100.723 | 102.308 | 791,151,811.692 | 1,812,408,864.813 |
| 9/29/20 | 92.549 | 100.37 | 91.855 | 98.187 | 506,018,026.51 | 1,739,203,958.493 |
| 9/28/20 | 96.934 | 99.993 | 92.569 | 92.661 | 445,573,859.705 | 1,641,214,355.424 |
| 9/27/20 | 93.264 | 99.25 | 90.779 | 96.934 | 503,799,981.17 | 1,716,814,305.315 |
| 9/26/20 | 91.087 | 95.455 | 90.334 | 93.277 | 365,115,411.485 | 1,651,936,217.205 |
| 9/25/20 | 92.627 | 95.022 | 89.032 | 90.754 | 417,376,885.572 | 1,607,173,858.798 |
| 9/24/20 | 87.734 | 93.638 | 85.783 | 92.772 | 416,845,891.783 | 1,642,811,515.125 |
| 9/23/20 | 92.955 | 96.019 | 86.698 | 87.807 | 389,580,914.251 | 1,554,797,694.531 |
| 9/22/20 | 88.871 | 94.784 | 85.621 | 92.955 | 407,803,150.485 | 1,645,853,827.404 |
| 9/21/20 | 93.22 | 95.604 | 85.186 | 88.952 | 478,896,181.211 | 1,574,902,278.103 |
| 9/20/20 | 96.288 | 96.669 | 89.474 | 93.362 | 493,090,146.58 | 1,652,871,343.406 |
| 9/19/20 | 91.939 | 96.639 | 88.705 | 95.739 | 485,295,626.087 | 1,694,862,737.365 |
| 9/18/20 | 92.427 | 97.301 | 89.782 | 92.299 | 435,978,522.352 | 1,633,873,492.135 |
| 9/17/20 | 87.535 | 93.992 | 86.129 | 92.427 | 487,697,605.172 | 1,636,037,117.15 |
| 9/16/20 | 90.944 | 95.626 | 86.557 | 86.606 | 502,022,873.413 | 1,532,913,872.88 |
| 9/15/20 | 92.97 | 94.599 | 87.592 | 91.123 | 532,663,422.539 | 1,612,774,653.645 |
| 9/14/20 | 89.002 | 93.185 | 82.58 | 92.651 | 524,965,378.405 | 1,639,728,813.323 |
| 9/13/20 | 86.506 | 90.852 | 83.33 | 89.504 | 28,959,121,742.041 | 1,583,940,389.594 |
| 9/12/20 | 88.189 | 90.011 | 83.061 | 86.506 | 209,387,763.936 | 1,530,781,110.098 |
| 9/11/20 | 83.462 | 89.016 | 79.677 | 88.389 | 20,874,120,674.119 | 1,564,017,397.056 |
| 9/10/20 | 84.417 | 89.413 | 83.245 | 83.462 | 26,710,283,019.32 | 1,476,752,887.181 |
| 9/9/20 | 83.885 | 85.899 | 82.373 | 84.381 | 192,100,834.158 | 1,492,923,629.019 |
| 9/8/20 | 82.511 | 84.683 | 79.097 | 83.902 | 294,622,244.365 | 1,484,370,092.299 |
| 9/7/20 | 80.235 | 82.76 | 77.044 | 82.531 | 243,693,290.167 | 1,460,013,711.607 |
| 9/6/20 | 77.705 | 81.056 | 75.421 | 80.333 | 215,200,058.963 | 1,421,048,812.819 |
| 9/5/20 | 82.537 | 83.37 | 74.668 | 77.705 | 259,444,708.142 | 1,374,491,409.358 |
| 9/4/20 | 77.836 | 83.559 | 77.111 | 82.348 | 149,075,408.724 | 1,456,528,454.998 |
| 9/3/20 | 91.082 | 91.34 | 77.611 | 77.981 | 140,380,809.743 | 1,379,207,534.47 |
| 9/2/20 | 97.128 | 97.321 | 88.482 | 91.082 | 132,175,687.299 | 1,610,813,829.676 |
| 9/1/20 | 93.351 | 98.624 | 92.128 | 97.136 | 128,552,757.168 | 1,717,789,959.953 |
| 8/31/20 | 96.214 | 96.557 | 93.335 | 93.347 | 104,051,391.309 | 1,650,693,311.302 |
| 8/30/20 | 92.811 | 96.293 | 92.807 | 96.148 | 113,688,926.593 | 1,700,118,059.165 |
| 8/29/20 | 94.357 | 95.703 | 92.577 | 92.819 | 103,879,636.849 | 1,641,156,221.558 |
| 8/28/20 | 89.568 | 94.962 | 88.947 | 94.36 | 116,665,532.758 | 1,668,301,148.168 |
| 8/27/20 | 89.093 | 90.547 | 86.175 | 89.539 | 101,423,062.278 | 1,582,976,908.107 |
| 8/26/20 | 88.758 | 89.727 | 87.611 | 89.124 | 89,871,232.423 | 1,575,542,744.108 |
| 8/25/20 | 93.905 | 94.073 | 86.648 | 88.829 | 105,150,067.922 | 1,570,229,415.849 |
| 8/24/20 | 91.356 | 94.328 | 90.572 | 93.94 | 81,919,624.369 | 1,660,486,419.004 |
| 8/23/20 | 94.615 | 94.739 | 90.69 | 91.313 | 69,274,694.246 | 1,613,950,623.308 |
| 8/22/20 | 92.543 | 94.818 | 89.117 | 94.739 | 96,380,021.174 | 1,674,401,267.927 |
| 8/21/20 | 101.363 | 105.523 | 92.522 | 92.57 | 173,157,305.633 | 1,635,966,088.081 |
| 8/20/20 | 91.254 | 101.311 | 91.254 | 101.311 | 153,441,642.893 | 1,790,349,014.178 |
| 8/19/20 | 93.47 | 94.494 | 89.551 | 91.277 | 109,367,601.121 | 1,612,931,373.185 |
| 8/18/20 | 93.371 | 97.147 | 92.087 | 93.52 | 119,998,363.446 | 1,652,463,399.134 |
| 8/17/20 | 91.22 | 94.647 | 89.787 | 93.359 | 83,192,010.557 | 1,649,521,506.568 |
| 8/16/20 | 90.074 | 91.321 | 88.412 | 91.22 | 64,177,486.552 | 1,611,628,957.017 |
| 8/15/20 | 91.43 | 91.792 | 89.73 | 90.047 | 76,569,014.118 | 1,590,811,582.707 |
| 8/14/20 | 92.794 | 93.321 | 90.162 | 91.438 | 92,896,329.735 | 1,615,285,655.233 |
| 8/13/20 | 90.283 | 93.07 | 86.257 | 92.793 | 84,264,769.81 | 1,639,120,049.811 |
| 8/12/20 | 87.48 | 90.469 | 84.514 | 90.295 | 69,702,888.53 | 1,594,892,016.967 |
| 8/11/20 | 93.794 | 95.268 | 84.685 | 87.459 | 167,105,849.462 | 1,544,707,304.622 |
| 8/10/20 | 93.114 | 94.666 | 91.122 | 93.755 | 89,731,157.016 | 1,655,820,175.536 |
| 8/9/20 | 94.852 | 94.997 | 92.644 | 93.057 | 68,854,565.456 | 1,643,384,225.336 |
| 8/8/20 | 94.161 | 95.303 | 92.094 | 94.88 | 67,833,222.415 | 1,675,485,918.038 |
| 8/7/20 | 95.549 | 95.582 | 90.512 | 94.103 | 216,791,739.075 | 1,661,684,829.125 |
| 8/6/20 | 90.483 | 96.436 | 88.745 | 95.611 | 116,231,183.963 | 1,688,215,907.051 |
| 8/5/20 | 87.268 | 90.723 | 86.327 | 90.478 | 80,729,377.315 | 1,597,459,835.555 |
| 8/4/20 | 89.099 | 89.784 | 85.872 | 87.264 | 85,392,513.139 | 1,540,620,264.931 |
| 8/3/20 | 84.922 | 89.714 | 84.16 | 89.113 | 98,801,252.312 | 1,573,170,397.968 |
| 8/2/20 | 89.296 | 90.535 | 82.163 | 84.967 | 125,411,756.438 | 1,499,891,745.774 |
| 8/1/20 | 84.465 | 89.539 | 83.529 | 89.257 | 111,518,763.967 | 1,575,509,152.725 |
| 7/31/20 | 81.076 | 84.582 | 80.485 | 84.465 | 77,343,249.528 | 1,490,829,158.183 |
| 7/30/20 | 79.168 | 82.579 | 78.925 | 81.09 | 72,088,890.399 | 1,431,175,416.602 |
| 7/29/20 | 81.299 | 82.755 | 79.119 | 79.146 | 93,331,669.836 | 1,396,775,371.149 |
| 7/28/20 | 78.415 | 83.184 | 78.363 | 81.306 | 133,640,095.887 | 1,434,817,981.03 |
| 7/27/20 | 77.945 | 79.605 | 75.079 | 78.49 | 119,661,659.813 | 1,385,029,311.745 |
| 7/26/20 | 73.461 | 78.008 | 73.086 | 77.942 | 86,834,240.89 | 1,375,282,378.188 |
| 7/25/20 | 71.582 | 73.849 | 71.501 | 73.464 | 60,151,560.243 | 1,296,168,870.607 |
| 7/24/20 | 72.84 | 72.988 | 71.387 | 71.58 | 73,201,966.324 | 1,262,847,203.772 |
| 7/23/20 | 71.467 | 73.867 | 70.889 | 72.861 | 82,557,919.754 | 1,285,366,160.781 |
| 7/22/20 | 69.572 | 71.486 | 69.343 | 71.462 | 62,044,444.845 | 1,260,610,028.677 |
| 7/21/20 | 69.299 | 71.509 | 69.072 | 69.586 | 70,450,704.759 | 1,227,455,312.696 |
